Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.45 | 32.76 | 31.02 | 32.06 | 395,360 | +0.11(+0.34%) |
Jan 30, 2008 | 33.14 | 33.46 | 31.75 | 31.95 | 203,315 | -1.34(-4.03%) |
Jan 29, 2008 | 33.54 | 33.56 | 32.00 | 33.29 | 405,876 | +0.09(+0.28%) |
Jan 28, 2008 | 33.10 | 33.46 | 32.34 | 33.20 | 489,126 | -0.04(-0.11%) |
Jan 25, 2008 | 31.05 | 33.40 | 31.02 | 33.23 | 477,607 | +1.47(+4.61%) |
Jan 24, 2008 | 32.16 | 33.47 | 31.47 | 31.77 | 359,685 | -0.15(-0.45%) |
Jan 23, 2008 | 31.85 | 32.83 | 29.76 | 31.91 | 497,676 | -0.76(-2.33%) |
Jan 22, 2008 | 32.22 | 33.52 | 31.32 | 32.67 | 302,410 | -0.88(-2.62%) |
Jan 21, 2008 | 33.27 | 34.65 | 32.72 | 33.55 | 410,963 | +0.00(+0.00%) |
Jan 18, 2008 | 33.27 | 34.65 | 32.72 | 33.55 | 410,963 | +0.30(+0.92%) |
Jan 17, 2008 | 34.10 | 34.10 | 32.93 | 33.25 | 458,903 | -0.89(-2.61%) |
Jan 16, 2008 | 36.01 | 37.47 | 33.45 | 34.14 | 494,126 | -2.35(-6.44%) |
Jan 15, 2008 | 38.01 | 38.58 | 36.20 | 36.49 | 222,069 | -2.46(-6.32%) |
Jan 14, 2008 | 39.18 | 39.70 | 38.60 | 38.95 | 304,684 | -0.09(-0.24%) |
Jan 11, 2008 | 40.67 | 40.97 | 38.31 | 39.04 | 317,201 | -1.92(-4.68%) |
Jan 10, 2008 | 39.09 | 40.96 | 39.02 | 40.96 | 339,269 | +1.09(+2.73%) |
Jan 09, 2008 | 40.85 | 40.85 | 38.25 | 39.87 | 449,745 | -0.81(-1.98%) |
Jan 08, 2008 | 42.63 | 43.70 | 40.66 | 40.68 | 195,830 | -1.78(-4.19%) |
Jan 07, 2008 | 45.04 | 46.12 | 41.91 | 42.45 | 542,494 | -2.74(-6.05%) |
Jan 04, 2008 | 47.88 | 48.96 | 45.10 | 45.19 | 304,794 | -3.30(-6.81%) |
Jan 03, 2008 | 48.94 | 49.56 | 48.20 | 48.49 | 207,444 | -0.39(-0.80%) |
Jan 02, 2008 | 50.06 | 50.42 | 48.87 | 48.88 | 133,857 | -1.55(-3.06%) |
Jan 01, 2008 | 50.06 | 50.52 | 49.68 | 50.43 | 131,638 | +0.00(+0.00%) |
Dec 31, 2007 | 50.06 | 50.52 | 49.68 | 50.43 | 131,638 | -0.04(-0.09%) |
Dec 28, 2007 | 50.82 | 50.97 | 49.98 | 50.47 | 163,455 | -0.04(-0.07%) |
Dec 27, 2007 | 50.25 | 50.95 | 50.06 | 50.51 | 288,727 | -0.24(-0.47%) |
Dec 26, 2007 | 50.78 | 51.20 | 50.39 | 50.75 | 194,992 | -0.17(-0.33%) |
Dec 24, 2007 | 50.06 | 51.07 | 50.06 | 50.91 | 202,546 | +0.17(+0.33%) |
Dec 21, 2007 | 51.23 | 52.39 | 50.24 | 50.75 | 417,813 | -0.57(-1.10%) |
Dec 20, 2007 | 48.43 | 51.45 | 47.89 | 51.31 | 464,180 | +2.99(+6.19%) |
Dec 19, 2007 | 49.59 | 49.59 | 47.78 | 48.32 | 249,679 | -1.10(-2.23%) |
Dec 18, 2007 | 50.63 | 51.17 | 47.54 | 49.43 | 535,352 | -0.69(-1.38%) |
Dec 17, 2007 | 52.79 | 52.79 | 50.05 | 50.12 | 658,144 | -3.64(-6.76%) |
Dec 14, 2007 | 55.62 | 55.62 | 52.33 | 53.75 | 1,154,824 | -3.41(-5.97%) |
Dec 13, 2007 | 62.20 | 64.65 | 55.96 | 57.16 | 500,612 | -4.35(-7.07%) |
Dec 12, 2007 | 64.01 | 64.01 | 60.36 | 61.51 | 193,135 | -0.34(-0.55%) |
Dec 11, 2007 | 63.87 | 64.27 | 61.55 | 61.85 | 142,764 | -2.11(-3.30%) |
Dec 10, 2007 | 63.98 | 64.55 | 62.47 | 63.96 | 130,111 | +0.25(+0.40%) |
Dec 07, 2007 | 63.56 | 63.98 | 62.81 | 63.71 | 76,814 | +0.13(+0.21%) |
Dec 06, 2007 | 61.89 | 63.68 | 61.29 | 63.58 | 137,144 | +1.31(+2.11%) |
Dec 05, 2007 | 61.53 | 62.40 | 60.35 | 62.26 | 97,566 | +1.59(+2.62%) |
Dec 04, 2007 | 60.09 | 62.04 | 60.07 | 60.67 | 188,029 | -0.95(-1.54%) |
Dec 03, 2007 | 61.43 | 62.04 | 60.67 | 61.62 | 151,890 | +0.30(+0.50%) |
Nov 30, 2007 | 60.48 | 63.11 | 60.17 | 61.32 | 402,400 | +1.81(+3.05%) |
Nov 29, 2007 | 58.77 | 59.74 | 58.13 | 59.50 | 193,047 | +0.85(+1.45%) |
Nov 28, 2007 | 58.01 | 58.87 | 57.57 | 58.66 | 297,528 | +0.94(+1.62%) |
Nov 27, 2007 | 57.39 | 58.02 | 56.58 | 57.72 | 137,964 | +0.38(+0.67%) |
Nov 26, 2007 | 57.83 | 58.23 | 56.55 | 57.34 | 139,731 | -0.54(-0.93%) |
Nov 23, 2007 | 57.49 | 58.05 | 56.96 | 57.87 | 37,673 | +1.02(+1.80%) |
Nov 21, 2007 | 57.56 | 58.05 | 56.49 | 56.85 | 98,980 | -1.10(-1.89%) |
Nov 20, 2007 | 56.86 | 58.68 | 56.60 | 57.94 | 173,753 | +0.63(+1.10%) |
Nov 19, 2007 | 58.77 | 58.77 | 56.49 | 57.31 | 208,234 | -1.62(-2.75%) |
Nov 16, 2007 | 58.87 | 59.56 | 58.33 | 58.93 | 160,474 | +0.04(+0.07%) |
Nov 15, 2007 | 58.61 | 59.27 | 58.12 | 58.89 | 123,924 | -0.12(-0.21%) |
Nov 14, 2007 | 59.47 | 59.73 | 58.41 | 59.01 | 148,124 | -0.01(-0.02%) |
Nov 13, 2007 | 57.47 | 59.21 | 57.47 | 59.03 | 151,559 | +1.88(+3.29%) |
Nov 12, 2007 | 57.11 | 57.63 | 56.44 | 57.15 | 148,848 | -0.30(-0.52%) |
Nov 09, 2007 | 57.92 | 58.41 | 55.97 | 57.44 | 143,852 | -1.52(-2.57%) |
Nov 08, 2007 | 59.50 | 60.03 | 56.70 | 58.96 | 153,834 | -0.25(-0.43%) |
Nov 07, 2007 | 61.26 | 61.43 | 58.81 | 59.21 | 139,435 | -2.79(-4.49%) |
Nov 06, 2007 | 60.38 | 62.11 | 60.38 | 62.00 | 153,578 | +1.71(+2.83%) |
Nov 05, 2007 | 60.27 | 60.80 | 59.03 | 60.30 | 85,188 | -0.74(-1.21%) |
Nov 02, 2007 | 62.12 | 62.18 | 60.41 | 61.04 | 48,285 | -0.03(-0.05%) |